2207 名糖産業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,6801,6881,6801,6879,7001,687
2023-02-071,6731,6791,6691,6795,4001,679
2023-02-061,6631,6771,6631,6679,0001,667
2023-02-031,6661,6711,6631,6635,0001,663
2023-02-021,6851,6851,6731,6745,0001,674
2023-02-011,6801,6831,6721,67910,2001,679
2023-01-311,6701,6781,6701,6766,3001,676
2023-01-301,6651,6771,6651,67010,5001,670
2023-01-271,6731,6741,6661,6688,6001,668
2023-01-261,6781,6781,6681,6737,5001,673
2023-01-251,6741,6781,6661,67812,6001,678
2023-01-241,6691,6741,6661,67413,7001,674
2023-01-231,6601,6691,6591,66811,0001,668
2023-01-201,6521,6621,6521,6596,9001,659
2023-01-191,6541,6581,6521,6527,3001,652
2023-01-181,6531,6601,6481,65414,4001,654
2023-01-171,6371,6531,6371,65314,3001,653
2023-01-161,6391,6471,6391,6427,3001,642
2023-01-131,6401,6461,6371,63913,8001,639
2023-01-121,6381,6401,6361,6405,6001,640
2023-01-111,6371,6391,6331,6379,9001,637
2023-01-101,6311,6381,6301,6307,5001,630
2023-01-061,6181,6341,6161,63110,1001,631
2023-01-051,6201,6261,6141,6188,4001,618
2023-01-041,6431,6431,6111,61111,8001,611

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株